Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corp (NY: ACCO )

4.970 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.365 6.541 6.086 6.445 1,817,838 +0.10(+1.51%)
Oct 30, 2018 6.804 6.916 5.902 6.349 3,799,476 -1.61(-20.26%)
Oct 29, 2018 8.122 8.226 7.851 7.963 893,773 -0.07(-0.89%)
Oct 26, 2018 8.042 8.146 7.947 8.034 627,182 -0.06(-0.79%)
Oct 25, 2018 7.979 8.170 7.931 8.098 770,832 +0.18(+2.32%)
Oct 24, 2018 8.010 8.154 7.915 7.915 1,189,448 -0.11(-1.39%)
Oct 23, 2018 7.987 8.098 7.659 8.026 1,070,356 -0.06(-0.79%)
Oct 22, 2018 8.082 8.274 8.082 8.090 361,751 +0.03(+0.40%)
Oct 19, 2018 8.050 8.170 7.994 8.058 484,442 +0.02(+0.20%)
Oct 18, 2018 8.186 8.226 7.947 8.042 675,813 -0.18(-2.23%)
Oct 17, 2018 8.282 8.310 8.194 8.226 481,100 -0.10(-1.25%)
Oct 16, 2018 8.194 8.338 8.082 8.330 618,090 +0.17(+2.05%)
Oct 15, 2018 8.106 8.234 8.106 8.162 528,248 +0.02(+0.20%)
Oct 12, 2018 8.410 8.442 8.090 8.146 541,663 -0.12(-1.45%)
Oct 11, 2018 8.346 8.454 8.258 8.266 609,993 -0.14(-1.71%)
Oct 10, 2018 8.609 8.653 8.410 8.410 583,084 -0.20(-2.32%)
Oct 09, 2018 8.681 8.785 8.601 8.609 645,870 -0.12(-1.37%)
Oct 08, 2018 8.593 8.769 8.546 8.729 599,979 +0.15(+1.77%)
Oct 05, 2018 8.697 8.697 8.490 8.578 566,330 -0.09(-1.01%)
Oct 04, 2018 8.873 8.889 8.625 8.665 452,843 -0.23(-2.60%)
Oct 03, 2018 8.929 9.001 8.785 8.897 485,407 +0.02(+0.18%)
Oct 02, 2018 8.889 8.969 8.849 8.881 625,679 -0.02(-0.18%)
Oct 01, 2018 9.025 9.073 8.873 8.897 711,684 -0.13(-1.42%)
Sep 28, 2018 9.105 9.224 8.905 9.025 677,142 -0.12(-1.31%)
Sep 27, 2018 9.224 9.264 9.145 9.145 522,915 -0.04(-0.43%)
Sep 26, 2018 9.304 9.304 9.184 9.184 474,122 -0.08(-0.86%)
Sep 25, 2018 9.224 9.344 9.224 9.264 535,846 +0.04(+0.43%)
Sep 24, 2018 9.504 9.504 9.184 9.224 774,729 -0.32(-3.35%)
Sep 21, 2018 9.584 9.684 9.464 9.544 1,719,525 -0.04(-0.42%)
Sep 20, 2018 9.624 9.704 9.564 9.584 414,173 +0.00(+0.00%)
Sep 19, 2018 9.584 9.704 9.504 9.584 561,267 +0.00(+0.00%)
Sep 18, 2018 9.584 9.704 9.564 9.584 609,952 +0.00(+0.00%)
Sep 17, 2018 9.704 9.783 9.544 9.584 377,879 -0.12(-1.23%)
Sep 14, 2018 9.664 9.903 9.624 9.704 405,433 +0.00(+0.00%)
Sep 13, 2018 9.704 9.764 9.604 9.704 290,387 +0.08(+0.83%)
Sep 12, 2018 9.544 9.764 9.544 9.624 396,001 +0.08(+0.84%)
Sep 11, 2018 9.664 9.764 9.544 9.544 447,201 -0.12(-1.24%)
Sep 10, 2018 9.624 9.764 9.624 9.664 367,779 +0.04(+0.41%)
Sep 07, 2018 9.504 9.704 9.464 9.624 481,812 +0.04(+0.42%)
Sep 06, 2018 9.664 9.843 9.544 9.584 532,863 -0.04(-0.41%)
Sep 05, 2018 9.704 9.823 9.584 9.624 603,188 -0.12(-1.23%)
Sep 04, 2018 9.903 9.903 9.624 9.744 404,276 -0.16(-1.61%)
Aug 31, 2018 9.903 9.903 9.903 0 +0.08(+0.81%)
Aug 30, 2018 9.823 10.02 9.783 9.823 426,267 -0.03(-0.32%)
Aug 29, 2018 9.855 9.994 9.855 9.855 589,715 -0.04(-0.40%)
Aug 28, 2018 9.935 10.01 9.855 9.895 392,636 -0.04(-0.40%)
Aug 27, 2018 9.935 10.01 9.855 9.935 490,213 +0.04(+0.40%)
Aug 24, 2018 9.975 10.03 9.875 9.895 421,497 -0.04(-0.40%)
Aug 23, 2018 9.855 10.03 9.816 9.935 550,794 +0.08(+0.81%)
Aug 22, 2018 9.816 9.895 9.696 9.855 484,160 +0.00(+0.00%)
Aug 21, 2018 9.736 10.01 9.736 9.855 465,912 +0.12(+1.22%)
Aug 20, 2018 9.617 9.816 9.577 9.736 468,431 +0.16(+1.66%)
Aug 17, 2018 9.418 9.657 9.418 9.577 753,410 +0.16(+1.69%)
Aug 16, 2018 9.378 9.533 9.339 9.418 749,709 +0.04(+0.42%)
Aug 15, 2018 9.736 9.816 9.339 9.378 506,472 -0.36(-3.67%)
Aug 14, 2018 9.816 9.915 9.736 9.736 310,507 -0.08(-0.81%)
Aug 13, 2018 10.01 10.17 9.696 9.816 736,264 -0.16(-1.59%)
Aug 10, 2018 10.29 10.29 9.895 9.975 691,255 -0.36(-3.46%)
Aug 09, 2018 10.33 10.45 10.29 10.33 616,890 +0.00(+0.00%)
Aug 08, 2018 10.45 10.49 10.33 10.33 785,279 -0.16(-1.52%)
Aug 07, 2018 10.37 10.61 10.33 10.49 862,006 +0.20(+1.93%)
Aug 06, 2018 10.09 10.37 10.09 10.29 668,216 +0.12(+1.17%)
Aug 03, 2018 10.09 10.35 10.05 10.17 886,276 +0.08(+0.79%)
Aug 02, 2018 10.09 10.23 10.01 10.09 882,185 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.